Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.650 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2013 6.330 6.330 6.330 0 +0.19(+3.09%)
Nov 26, 2013 6.140 6.140 6.140 6.140 300 -0.20(-3.15%)
Nov 20, 2013 6.340 6.340 6.340 0 -0.06(-0.94%)
Nov 18, 2013 6.400 6.400 6.400 0 -0.01(-0.16%)
Nov 15, 2013 6.400 6.410 6.400 6.410 1,800 +0.07(+1.10%)
Nov 14, 2013 6.340 6.340 6.340 6.340 900 +0.13(+2.09%)
Nov 12, 2013 6.210 6.210 6.210 0 +0.01(+0.16%)
Nov 11, 2013 6.200 6.200 6.200 6.200 900 -0.11(-1.74%)
Nov 08, 2013 6.320 6.320 6.310 6.310 208 -0.11(-1.71%)
Nov 07, 2013 6.420 6.420 6.420 6.420 900 -0.05(-0.77%)
Nov 06, 2013 6.380 6.470 6.380 6.470 1,400 +0.19(+3.03%)
Nov 05, 2013 6.270 6.280 6.270 6.280 11,600 -0.12(-1.88%)
Nov 04, 2013 6.400 6.400 6.400 6.400 5,750 -0.07(-1.08%)
Nov 01, 2013 6.470 6.470 6.470 6.470 1,400 +0.20(+3.19%)
Oct 30, 2013 6.270 6.270 6.270 0 -0.16(-2.49%)
Oct 24, 2013 6.430 6.430 6.430 0 +0.18(+2.88%)
Oct 23, 2013 6.240 6.250 6.240 6.250 222 +0.35(+5.93%)
Oct 16, 2013 5.900 5.900 5.900 0 +0.24(+4.24%)
Oct 08, 2013 5.660 5.660 5.660 0 +0.17(+3.10%)
Oct 07, 2013 5.490 5.490 5.490 5.490 300 -0.35(-5.99%)
Sep 26, 2013 5.840 5.840 5.840 5.840 0 -0.17(-2.83%)
Sep 24, 2013 6.010 6.010 6.010 6.010 0 -0.19(-3.06%)
Sep 23, 2013 6.210 6.210 6.200 6.200 1,100 +0.20(+3.33%)
Sep 20, 2013 6.000 6.000 6.000 6.000 100 +0.15(+2.56%)
Sep 12, 2013 5.850 5.850 5.850 0 -0.05(-0.88%)
Sep 11, 2013 5.902 5.902 5.902 5.902 3,000 +0.02(+0.37%)
Sep 10, 2013 5.880 5.880 5.880 5.880 400 +0.01(+0.17%)
Sep 09, 2013 5.870 5.870 5.870 5.870 1,000 +0.12(+2.09%)
Sep 03, 2013 5.750 5.750 5.750 0 +0.24(+4.36%)
Aug 28, 2013 5.510 5.510 5.510 0 -0.13(-2.30%)
Aug 20, 2013 5.640 5.640 5.640 0 -0.17(-2.93%)
Aug 15, 2013 5.810 5.810 5.810 0 +0.08(+1.40%)
Aug 13, 2013 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Aug 09, 2013 5.730 5.730 5.730 0 +0.03(+0.53%)
Aug 08, 2013 5.700 5.700 5.700 5.700 310 +0.10(+1.79%)
Jul 30, 2013 5.600 5.600 5.600 0 -1.01(-15.28%)
Jul 17, 2013 6.610 6.610 6.610 6.610 0 +0.67(+11.28%)
Jul 03, 2013 5.940 5.940 5.940 0 +0.47(+8.59%)
Jun 27, 2013 5.470 5.470 5.470 0 -0.08(-1.44%)
Jun 21, 2013 5.550 5.550 5.550 5.550 0 -0.21(-3.65%)
Jun 18, 2013 5.760 5.760 5.760 5.760 0 +0.17(+3.04%)
Jun 14, 2013 5.590 5.590 5.590 0 -0.30(-5.09%)
Jun 12, 2013 5.890 5.890 5.890 5.890 0 -0.07(-1.17%)
Jun 07, 2013 5.960 5.960 5.960 5.960 0 +0.13(+2.23%)
Jun 06, 2013 6.090 6.090 5.830 5.830 3,425 -0.45(-7.17%)
May 30, 2013 6.280 6.280 6.280 0 -0.40(-5.99%)
May 28, 2013 6.680 6.680 6.680 0 -0.24(-3.47%)
May 24, 2013 6.670 6.920 6.670 6.920 516 -0.20(-2.81%)
May 23, 2013 6.810 7.120 6.750 7.120 3,400 -0.08(-1.11%)
May 22, 2013 7.150 7.440 7.120 7.200 11,600 -0.03(-0.41%)
May 21, 2013 7.370 7.370 7.230 7.230 2,500 -0.21(-2.82%)
May 20, 2013 7.220 7.440 7.220 7.440 691 +0.54(+7.83%)
May 17, 2013 7.070 7.070 6.900 6.900 8,200 -0.18(-2.54%)
May 16, 2013 7.080 7.080 7.080 7.080 250 +0.04(+0.57%)
May 14, 2013 7.040 7.040 7.040 0 +0.29(+4.30%)
May 09, 2013 6.750 6.750 6.750 6.750 0 -0.10(-1.46%)
May 07, 2013 6.850 6.850 6.850 0 +0.34(+5.22%)
May 06, 2013 6.510 6.510 6.510 6.510 2,000 -0.29(-4.26%)
May 03, 2013 6.620 6.800 6.620 6.800 625 +0.08(+1.19%)
Apr 26, 2013 6.720 6.720 6.720 0 +0.01(+0.15%)
Apr 24, 2013 6.710 6.710 6.710 6.710 0 +0.07(+1.05%)
Apr 23, 2013 6.640 6.640 6.640 6.640 1,100 +0.04(+0.61%)
Apr 22, 2013 6.600 6.600 6.600 6.600 500 -0.05(-0.75%)
Apr 11, 2013 6.650 6.650 6.650 6.650 0 +1.04(+18.54%)
Mar 26, 2013 5.610 5.610 5.610 0 +0.01(+0.18%)
Mar 22, 2013 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 21, 2013 5.600 5.600 5.600 5.600 243 +0.04(+0.72%)
Mar 18, 2013 5.560 5.560 5.560 0 +0.00(+0.00%)
Mar 14, 2013 5.560 5.560 5.560 0 -0.06(-1.07%)
Mar 12, 2013 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Mar 08, 2013 5.620 5.620 5.620 0 +0.01(+0.18%)
Mar 07, 2013 5.610 5.850 5.610 5.610 22,032 +0.21(+3.89%)
Mar 04, 2013 5.400 5.400 5.400 0 -0.15(-2.70%)
Mar 01, 2013 5.550 5.550 5.550 5.550 100 +0.04(+0.73%)
Feb 28, 2013 5.510 5.510 5.510 5.510 550 +0.01(+0.18%)
Feb 27, 2013 5.500 5.500 5.500 5.500 200 -0.01(-0.18%)
Feb 25, 2013 5.510 5.510 5.510 5.510 0 +0.06(+1.10%)
Feb 21, 2013 5.450 5.450 5.450 5.450 0 -0.01(-0.18%)
Feb 15, 2013 5.460 5.460 5.460 0 -0.09(-1.62%)
Feb 13, 2013 5.550 5.550 5.550 0 -0.05(-0.89%)
Feb 12, 2013 5.600 5.600 5.600 5.600 160 +0.15(+2.75%)
Feb 08, 2013 5.450 5.450 5.450 0 -0.18(-3.20%)
Feb 06, 2013 5.630 5.630 5.630 0 +0.16(+2.93%)
Feb 04, 2013 5.470 5.470 5.470 5.470 550 -0.03(-0.55%)
Jan 31, 2013 5.500 5.500 5.500 0 -0.04(-0.72%)
Jan 25, 2013 5.540 5.540 5.540 0 +0.09(+1.65%)
Jan 24, 2013 5.450 5.450 5.450 5.450 1,400 -0.02(-0.37%)
Jan 23, 2013 5.510 5.510 5.470 5.470 3,400 +0.06(+1.11%)
Jan 22, 2013 5.410 5.410 5.410 5.410 200 +0.01(+0.19%)
Jan 18, 2013 5.400 5.400 5.400 5.400 1,000 +0.00(+0.00%)
Jan 15, 2013 5.400 5.400 5.400 5.400 0 +0.30(+5.88%)
Jan 10, 2013 5.100 5.100 5.100 0 +0.40(+8.51%)
Jan 08, 2013 4.700 4.700 4.700 0 +0.11(+2.40%)
Dec 18, 2012 4.590 4.590 4.590 4.590 0 -0.04(-0.86%)
Dec 17, 2012 4.630 4.630 4.630 4.630 120 +0.08(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.